Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-04	T	LAM	0.64	0.64	0.62	0.62	-0.02	146,892	90	0.62	0.63	51,927	28,000	36,000	15,000	1,000	2,000				2,308		7,500	3,157
2025-07-03	T	LAM	0.62	0.64	0.62	0.64		72,729	51	0.62	0.65	25,620	17,500	500	6,500	1,000	11,000	2,000			5,109			3,500
2025-07-02	T	LAM	0.64	0.64	0.62	0.64		265,135	190	0.62	0.65	81,127	27,500	17,482	24,500	1,600	52,000	14,916			17,917			2,250
2025-06-30	T	LAM	0.61	0.655	0.60	0.64	0.02	846,244	496	0.62	0.70	547,450	32,000	54,500	72,500	2,000	26,000	39,000			46,443		2,000	3,500
2025-06-27	T	LAM	0.65	0.65	0.61	0.62	-0.01	537,713	409	0.62	0.63	183,205	23,912	92,000	79,000	2,346	16,000	61,500			40,840		8,500
2025-06-26	T	LAM	0.65	0.66	0.63	0.63	-0.01	440,987	255	0.63	0.65	191,620	41,207	16,600	96,000	5,505	11,500	47,850			23,702
2025-06-25	T	LAM	0.63	0.64	0.61	0.64	0.01	318,199	226	0.62	0.65	139,031	12,500	6,000	120,500	300	5,500	14,000			5,603		2,500	9,500
2025-06-24	T	LAM	0.63	0.64	0.62	0.63	0.02	244,689	145	0.63	0.64	91,610	27,500	48,500	36,500		500	13,500			13,779		500	3,500
2025-06-23	T	LAM	0.66	0.66	0.61	0.61	-0.01	835,165	379	0.61	0.65	501,696	22,500	55,231	86,000	950	22,500	33,500			41,503		10,000	100
2025-06-20	T	LAM	0.70	0.71	0.62	0.62	-0.07	1,857,260	340	0.62	0.70	1,427,334	55,500	113,600	81,500	9,000	67,000	64,500			13,126		9,000	8,950
2025-06-19	T	LAM	0.69	0.70	0.67	0.69		150,024	102	0.68	0.70	63,405	11,500	22,500	6,000	860	6,500	20,200			8,439		2,000	892
2025-06-18	T	LAM	0.73	0.73	0.68	0.69	-0.02	1,123,496	588	0.68	0.70	588,618	72,500	63,850	217,000	3,200	11,000	32,338			87,132			10,550
2025-06-17	T	LAM	0.75	0.75	0.70	0.71	-0.02	608,530	295	0.70	0.75	290,594	27,000	53,500	188,000	1,700	5,500	22,500			6,677		10,500	680
2025-06-16	T	LAM	0.69	0.75	0.69	0.73	0.07	1,780,979	954	0.72	0.74	622,813	115,500	243,028	489,500	2,760	35,500	60,500			80,492		11,500	4,550
2025-06-13	T	LAM	0.65	0.68	0.63	0.66	0.03	412,450	195	0.64	0.70	185,846	46,500	72,000	40,000	1,458	12,500	38,500			3,983
2025-06-12	T	LAM	0.65	0.66	0.63	0.63		252,654	150	0.63	0.68	97,976	18,000	35,500	74,000	500	4,000	22,000			298
2025-06-11	T	LAM	0.65	0.67	0.62	0.63	0.01	544,002	382	0.62	0.64	229,327	25,500	81,000	143,000	1,100	24,000	23,380			5,514			1,607
2025-06-10	T	LAM	0.65	0.66	0.62	0.62	-0.03	320,339	182	0.62	0.64	161,927	9,500	31,000	59,000	500	34,500	19,000			2,719
2025-06-09	T	LAM	0.67	0.70	0.65	0.65	-0.01	875,841	524	0.64	0.70	259,823	17,500	55,587	362,000	5,800	42,500	93,032			21,900		6,000
2025-06-06	T	LAM	0.66	0.67	0.63	0.66	-0.01	153,323	142	0.63	0.72	58,697	24,500	16,500	31,500	500	5,000	9,000			2,126
2025-06-05	T	LAM	0.68	0.68	0.65	0.67	0.01	181,029	100	0.65	0.68	65,894	4,500	29,470	56,000	800	2,000	21,000			463			500
2025-06-04	T	LAM	0.68	0.68	0.64	0.66	-0.01	504,653	449	0.64	0.71	192,805	61,000	49,500	57,500	250	7,000	10,850			77,075		5,500	1,250
2025-06-03	T	LAM	0.66	0.69	0.65	0.67	0.03	502,691	417	0.64	0.70	224,236	39,502	73,277	42,500	7,330	20,000	42,915			32,078		9,000	633
2025-06-02	T	LAM	0.62	0.65	0.62	0.64	0.02	207,913	163	0.63	0.67	87,300	17,500	30,000	44,000	2,500	8,000	11,880			1,783		2,500	1,450
2025-05-30	T	LAM	0.65	0.65	0.62	0.62	-0.02	400,611	238	0.62	0.67	201,777	29,500	50,500	55,000	500	7,000	33,200			10,817		7,000	7
2025-05-29	T	LAM	0.68	0.68	0.64	0.64	-0.04	240,003	177	0.64	0.65	128,741	22,000	28,500	12,000	550	4,500	12,000			23,112		2,000	600
2025-05-28	T	LAM	0.65	0.69	0.63	0.68	0.03	1,691,888	637	0.64	0.68	1,088,704	75,000	238,500	103,500	4,500	23,000	103,900			31,645		18,500	2,079
2025-05-27	T	LAM	0.66	0.67	0.64	0.65		459,624	203	0.64	0.66	236,047	34,500	61,000	84,500	500	21,500	15,500			1,191		2,000	2,600
2025-05-26	T	LAM	0.63	0.66	0.63	0.66	0.03	342,192	142	0.65	0.67	90,508	11,000	43,500	19,500	1,880	137,500	14,000			9,579		4,000	6,051
2025-05-23	T	LAM	0.63	0.69	0.63	0.63	0.03	1,086,228	559	0.63	0.67	471,035	24,080	76,006	342,000	2,000	28,000	125,500			4,313		5,500	5,400
2025-05-22	T	LAM	0.60	0.63	0.60	0.60	-0.01	181,017	115	0.60	0.68	95,100	26,000	26,500	12,000	3,650	3,500	14,000			101
2025-05-21	T	LAM	0.60	0.64	0.60	0.61		221,987	113	0.60	0.68	94,655	11,500	56,000	32,500	2,000	5,000	19,000			1,115
2025-05-20	T	LAM	0.60	0.63	0.60	0.61		49,264	49	0.60	0.68	24,252	8,501	5,154	3,500	5,500	2,000				40
2025-05-16	T	LAM	0.60	0.62	0.60	0.61	0.01	184,524	151	0.61	0.63	115,315	29,500	16,500	3,000	500	2,500	1,000			13,024		2,000	80
2025-05-15	T	LAM	0.63	0.63	0.60	0.60	-0.03	126,497	87	0.60	0.72	87,492	2,002	18,500	11,500	500	500	754			919		3,500
2025-05-14	T	LAM	0.65	0.66	0.63	0.63	-0.02	114,353	100	0.62	0.72	67,129	1,000	9,137	17,000	2,500	500	13,700			100		1,500
2025-05-13	T	LAM	0.63	0.66	0.63	0.65		125,603	71	0.65	0.72	16,201	10,000	46,691	44,000		1,500	5,500			1,211
2025-05-12	T	LAM	0.68	0.69	0.63	0.65	-0.03	404,112	314	0.64	0.68	158,888	35,000	15,935	61,000	4,050	14,000	109,030			4,652		500	844
2025-05-09	T	LAM	0.69	0.69	0.66	0.68	-0.02	239,302	182	0.67	0.69	110,409	7,000	27,500	56,000	1,200	1,000	29,000			686		5,500
2025-05-08	T	LAM	0.73	0.73	0.66	0.70		359,029	250	0.66	0.70	160,867	47,000	57,000	52,000	2,300	7,500	28,000			862		2,500	1,000
2025-05-07	T	LAM	0.68	0.72	0.67	0.70	0.02	335,669	245	0.68	0.72	110,277	26,000	20,000	75,000	4,000	6,000	75,550			18,811
2025-05-06	T	LAM	0.66	0.70	0.65	0.68	0.02	248,581	293	0.65	0.72	79,400	14,000	38,500	33,000	1,000	7,000	47,436			21,932		5,000
2025-05-05	T	LAM	0.68	0.70	0.65	0.66	-0.02	550,958	312	0.65	0.73	239,644	46,000	85,500	80,500	1,000	7,000	85,050			1,813		4,000
2025-05-02	T	LAM	0.70	0.73	0.68	0.68	0.01	445,739	313	0.68	0.74	126,730	44,500	47,950	79,000	8,225	6,000	125,487			5,910		1,000	660
2025-05-01	T	LAM	0.68	0.74	0.67	0.67	-0.03	463,491	203	0.67	0.74	316,331	18,500	63,000	35,500	2,500	15,000	5,500			2,663
2025-04-30	T	LAM	0.64	0.70	0.63	0.70	0.04	430,808	158	0.65	0.70	246,218	19,500	62,500	57,000	2,500	2,500	28,500			588		9,000	500
2025-04-29	T	LAM	0.63	0.68	0.63	0.66	0.01	510,670	236	0.63	0.66	316,001	25,000	43,000	48,500	7,730	4,500	30,000			1,596			10
2025-04-28	T	LAM	0.63	0.65	0.61	0.65	0.03	79,144	85	0.62	0.67	32,796	8,500	2,000	7,500		500	8,200			17,190			843
2025-04-25	T	LAM	0.63	0.63	0.60	0.62	-0.02	324,637	212	0.60	0.64	159,598	9,001	60,681	43,500	2,000	8,000	34,920			6,656
2025-04-24	T	LAM	0.62	0.64	0.61	0.64	0.04	210,358	145	0.60	0.65	114,482	37,000	33,000	13,500	1,500	7,000				2,081
2025-04-23	T	LAM	0.60	0.63	0.59	0.60	0.02	230,089	126	0.60	0.62	173,470	18,500	5,000	9,000	2,000	500	20,200			869
2025-04-22	T	LAM	0.57	0.60	0.57	0.58	0.01	311,448	259	0.58	0.59	97,243	22,000	15,600	50,500	1,000	11,500	68,150			18,895
2025-04-21	T	LAM	0.62	0.62	0.57	0.57	-0.03	413,247	231	0.57	0.63	225,854	35,710	6,500	72,500	1,000		65,250			4,242
2025-04-17	T	LAM	0.65	0.65	0.59	0.60	-0.02	605,838	370	0.60	0.65	303,301	88,500	37,000	59,000	7,500	14,500	89,445			4,832			260
2025-04-16	T	LAM	0.59	0.63	0.59	0.62	0.03	275,067	229	0.60	0.62	146,491	30,000	39,000	33,500		3,000	15,500			4,091		2,000
2025-04-15	T	LAM	0.62	0.62	0.58	0.59	-0.03	294,422	156	0.59	0.68	160,000	20,000	40,500	17,000	3,500	2,000	50,125			430		500	1
2025-04-14	T	LAM	0.65	0.65	0.61	0.62	-0.03	247,890	144	0.61	0.63	119,194	22,829	51,000	38,500	2,920	17,500	14,000			1,946
2025-04-11	T	LAM	0.61	0.67	0.60	0.65	0.05	446,827	265	0.62	0.65	135,354	23,000	35,000	57,500	3,100	4,000	159,000			10,005			500
2025-04-10	T	LAM	0.60	0.63	0.58	0.60	-0.01	560,577	354	0.60	0.62	277,963	15,500	101,000	96,000	500	6,000	47,500			13,729			865
2025-04-09	T	LAM	0.55	0.63	0.55	0.61	0.05	355,507	188	0.61	0.63	80,607	36,500	48,000	117,500		3,000	61,000			2,384			15
2025-04-08	T	LAM	0.60	0.63	0.55	0.56	-0.04	469,842	348	0.55	0.58	174,588	17,500	73,030	62,500	1,000	5,500	132,500			2,974
2025-04-07	T	LAM	0.57	0.61	0.56	0.60	-0.03	622,725	418	0.56	0.60	265,279	58,000	96,000	121,500	5,500	24,000	41,000			10,585			25